Zwack Unicum Likoripari es Kereskedelmi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 24,500.00 | 24,700.00 | 24,300.00 | 24,400.00 | 22,432.04 | 565 |
| 2024-08-08 | 24,700.00 | 24,700.00 | 24,400.00 | 24,500.00 | 22,523.98 | 121 |
| 2024-08-07 | 24,500.00 | 24,700.00 | 24,400.00 | 24,700.00 | 22,707.85 | 459 |
| 2024-08-06 | 24,400.00 | 24,700.00 | 24,400.00 | 24,500.00 | 22,523.98 | 299 |
| 2024-08-05 | 24,400.00 | 24,700.00 | 24,300.00 | 24,400.00 | 22,432.04 | 755 |
| 2024-08-02 | 24,700.00 | 24,700.00 | 24,400.00 | 24,400.00 | 22,432.04 | 338 |
| 2024-08-01 | 24,900.00 | 24,900.00 | 24,600.00 | 24,700.00 | 22,707.85 | 52 |
| 2024-07-31 | 24,900.00 | 24,900.00 | 24,600.00 | 24,900.00 | 22,891.72 | 100 |
| 2024-07-30 | 24,400.00 | 24,900.00 | 24,400.00 | 24,900.00 | 22,891.72 | 45 |
| 2024-07-29 | 24,900.00 | 25,000.00 | 24,400.00 | 24,400.00 | 22,432.04 | 515 |
| 2024-07-26 | 25,000.00 | 25,100.00 | 24,800.00 | 24,900.00 | 22,891.72 | 229 |
| 2024-07-25 | 24,800.00 | 25,000.00 | 24,300.00 | 24,900.00 | 22,891.72 | 190 |
| 2024-07-24 | 24,900.00 | 25,100.00 | 24,700.00 | 25,000.00 | 22,983.65 | 264 |
| 2024-07-23 | 24,900.00 | 25,300.00 | 24,400.00 | 24,600.00 | 22,615.91 | 682 |
| 2024-07-22 | 26,500.00 | 26,700.00 | 25,800.00 | 26,000.00 | 22,615.91 | 945 |
| 2024-07-19 | 26,200.00 | 27,000.00 | 25,800.00 | 26,700.00 | 23,224.80 | 1,758 |
| 2024-07-18 | 26,000.00 | 26,400.00 | 26,000.00 | 26,200.00 | 22,789.88 | 1,478 |
| 2024-07-17 | 26,200.00 | 26,300.00 | 25,800.00 | 26,000.00 | 22,615.91 | 437 |
| 2024-07-16 | 25,700.00 | 26,500.00 | 25,600.00 | 26,200.00 | 22,789.88 | 454 |
| 2024-07-15 | 25,200.00 | 25,800.00 | 25,200.00 | 25,700.00 | 22,354.96 | 643 |
| 2024-07-12 | 25,000.00 | 25,200.00 | 24,700.00 | 25,200.00 | 21,920.04 | 2,207 |
| 2024-07-11 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 21,746.07 | 135 |
| 2024-07-10 | 24,700.00 | 25,200.00 | 24,700.00 | 25,200.00 | 21,920.04 | 324 |
| 2024-07-09 | 25,200.00 | 25,200.00 | 24,800.00 | 25,000.00 | 21,746.07 | 567 |
| 2024-07-08 | 25,000.00 | 25,200.00 | 24,500.00 | 25,200.00 | 21,920.04 | 2,061 |
| 2024-07-05 | 25,100.00 | 25,100.00 | 24,800.00 | 25,000.00 | 21,746.07 | 207 |
| 2024-07-04 | 25,200.00 | 25,200.00 | 24,400.00 | 25,000.00 | 21,746.07 | 727 |
| 2024-07-03 | 24,900.00 | 25,300.00 | 24,900.00 | 25,300.00 | 22,007.02 | 604 |
| 2024-07-02 | 25,000.00 | 25,000.00 | 24,500.00 | 24,900.00 | 21,659.09 | 830 |
| 2024-07-01 | 24,800.00 | 25,600.00 | 24,800.00 | 25,000.00 | 21,746.07 | 1,218 |
| 2024-06-28 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 21,485.12 | 63 |
| 2024-06-27 | 24,600.00 | 24,800.00 | 24,600.00 | 24,800.00 | 21,572.10 | 67 |
| 2024-06-26 | 24,800.00 | 24,800.00 | 24,000.00 | 24,600.00 | 21,398.13 | 179 |
| 2024-06-25 | 24,800.00 | 24,800.00 | 24,700.00 | 24,700.00 | 21,485.12 | 78 |
| 2024-06-24 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 21,572.10 | 56 |
| 2024-06-21 | 24,600.00 | 24,700.00 | 24,600.00 | 24,600.00 | 21,398.13 | 82 |
| 2024-06-20 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 21,398.13 | 51 |
| 2024-06-19 | 24,500.00 | 24,600.00 | 24,200.00 | 24,500.00 | 21,311.15 | 82 |
| 2024-06-18 | 24,200.00 | 24,500.00 | 24,200.00 | 24,500.00 | 21,311.15 | 165 |
| 2024-06-17 | 24,000.00 | 24,200.00 | 24,000.00 | 24,200.00 | 21,050.20 | 106 |
| 2024-06-14 | 24,600.00 | 24,600.00 | 23,800.00 | 24,300.00 | 21,137.18 | 333 |
| 2024-06-13 | 24,900.00 | 24,900.00 | 24,600.00 | 24,600.00 | 21,398.13 | 13 |
| 2024-06-12 | 25,000.00 | 25,400.00 | 24,800.00 | 24,900.00 | 21,659.09 | 249 |
| 2024-06-11 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 21,746.07 | 164 |
| 2024-06-10 | 24,600.00 | 25,300.00 | 24,400.00 | 24,800.00 | 21,572.10 | 1,430 |
| 2024-06-07 | 24,200.00 | 24,600.00 | 24,200.00 | 24,600.00 | 21,398.13 | 608 |
| 2024-06-06 | 23,400.00 | 24,000.00 | 23,400.00 | 24,000.00 | 20,876.23 | 236 |
| 2024-06-05 | 23,500.00 | 23,500.00 | 22,800.00 | 23,400.00 | 20,354.32 | 163 |
| 2024-06-04 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 20,441.31 | 86 |
| 2024-06-03 | 23,000.00 | 23,000.00 | 22,600.00 | 23,000.00 | 20,006.38 | 98 |
| 2024-05-31 | 23,200.00 | 23,700.00 | 23,200.00 | 23,500.00 | 20,441.31 | 47 |
| 2024-05-30 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 20,180.35 | 118 |
| 2024-05-29 | 22,300.00 | 23,200.00 | 22,300.00 | 23,000.00 | 20,006.38 | 218 |
| 2024-05-28 | 22,900.00 | 23,400.00 | 22,900.00 | 23,000.00 | 20,006.38 | 21 |
| 2024-05-27 | 23,600.00 | 23,600.00 | 22,800.00 | 22,800.00 | 19,832.42 | 91 |
| 2024-05-24 | 24,200.00 | 24,200.00 | 22,000.00 | 23,600.00 | 20,528.29 | 328 |
| 2024-05-23 | 24,000.00 | 24,100.00 | 23,900.00 | 24,100.00 | 20,963.21 | 380 |
| 2024-05-22 | 23,800.00 | 24,100.00 | 23,800.00 | 24,100.00 | 20,963.21 | 43 |
| 2024-05-21 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 20,528.29 | 24 |
| 2024-05-17 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 20,528.29 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 1,550.0000 HUF |
| 2025-07-22 | 1,500.0000 HUF |
| 2024-07-23 | 1,400.0000 HUF |
| 2023-07-18 | 1,700.0000 HUF |
| 2022-07-19 | 1,500.0000 HUF |
| 2021-07-20 | 700.0000 HUF |
| 2021-01-19 | 300.0000 HUF |
| 2019-07-16 | 1,300.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.